KissMeData/003010/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,183700,575583420,5710,5710,5710,5710,1570
20230907,183600,575583420,5710,5710,5710,5710,0
20230907,183500,575583420,5710,5710,5710,5710,0
20230907,183400,575583420,5710,5710,5710,5710,0
20230907,183300,575583420,5710,5710,5710,5710,0
20230907,183200,575583420,5710,5710,5710,5710,0
20230907,183100,575583420,5710,5710,5710,5710,0
20230907,183000,575583420,5710,5710,5710,5710,0
20230907,182900,575583420,5710,5710,5710,5710,0
20230907,182800,575583420,5710,5710,5710,5710,0
20230907,182700,575583420,5710,5710,5710,5710,0
20230907,182600,575583420,5710,5710,5710,5710,0
20230907,182500,575583420,5710,5710,5710,5710,0
20230907,182400,575583420,5710,5710,5710,5710,0
20230907,182300,575583420,5710,5710,5710,5710,0
20230907,182200,575583420,5710,5710,5710,5710,0
20230907,182100,575583420,5710,5710,5710,5710,0
20230907,182000,575583420,5710,5710,5710,5710,0
20230907,181900,575583420,5710,5710,5710,5710,0
20230907,181800,575583420,5710,5710,5710,5710,0
20230907,181700,575583420,5710,5710,5710,5710,0
20230907,181600,575583420,5710,5710,5710,5710,0
20230907,181500,575583420,5710,5710,5710,5710,0
20230907,181400,575583420,5710,5710,5710,5710,0
20230907,181300,575583420,5710,5710,5710,5710,0
20230907,181200,575583420,5710,5710,5710,5710,0
20230907,181100,575583420,5710,5710,5710,5710,0
20230907,181000,575583420,5710,5710,5710,5710,0
20230907,180900,575583420,5710,5710,5710,5710,0
20230907,180800,575583420,5710,5710,5710,5710,0
20230907,180700,575583420,5710,5710,5710,5710,1570
20230907,180600,575583420,5710,5710,5710,5710,0
20230907,180500,575583420,5710,5710,5710,5710,0
20230907,180400,575583420,5710,5710,5710,5710,0
20230907,180300,575583420,5710,5710,5710,5710,0
20230907,180200,575583420,5710,5710,5710,5710,0
20230907,180100,575583420,5710,5710,5710,5710,0
20230907,180000,575583420,5710,5710,5710,5710,0
20230907,175900,575583420,5710,5710,5710,5710,0
20230907,175800,575583420,5710,5710,5710,5710,0
20230907,175700,575583420,5710,5710,5710,5710,0
20230907,175600,575583420,5710,5710,5710,5710,0
20230907,175500,575583420,5710,5710,5710,5710,0
20230907,175400,575583420,5710,5710,5710,5710,0
20230907,175300,575583420,5710,5710,5710,5710,0
20230907,175200,575583420,5710,5710,5710,5710,0
20230907,175100,575583420,5710,5710,5710,5710,0
20230907,175000,575583420,5710,5710,5710,5710,0
20230907,174900,575583420,5710,5710,5710,5710,0
20230907,174800,575583420,5710,5710,5710,5710,0
20230907,174700,575583420,5710,5710,5710,5710,0
20230907,174600,575583420,5710,5710,5710,5710,0
20230907,174500,575583420,5710,5710,5710,5710,0
20230907,174400,575583420,5710,5710,5710,5710,0
20230907,174300,575583420,5710,5710,5710,5710,0
20230907,174200,575583420,5710,5710,5710,5710,0
20230907,174100,575583420,5710,5710,5710,5710,0
20230907,174000,575583420,5710,5710,5710,5710,0
20230907,173900,575583420,5710,5710,5710,5710,0
20230907,173800,575583420,5710,5710,5710,5710,0
20230907,173700,575583420,5710,5710,5710,5710,1570
20230907,173600,575583420,5710,5710,5710,5710,0
20230907,173500,575583420,5710,5710,5710,5710,0
20230907,173400,575583420,5710,5710,5710,5710,0
20230907,173300,575583420,5710,5710,5710,5710,0
20230907,173200,575583420,5710,5710,5710,5710,0
20230907,173100,575583420,5710,5710,5710,5710,0
20230907,173000,575583420,5710,5710,5710,5710,0
20230907,172900,575583420,5710,5710,5710,5710,0
20230907,172800,575583420,5710,5710,5710,5710,0
20230907,172700,575583420,5710,5710,5710,5710,0
20230907,172600,575583420,5710,5710,5710,5710,0
20230907,172500,575583420,5710,5710,5710,5710,0
20230907,172400,575583420,5710,5710,5710,5710,0
20230907,172300,575583420,5710,5710,5710,5710,0
20230907,172200,575583420,5710,5710,5710,5710,0
20230907,172100,575583420,5710,5710,5710,5710,0
20230907,172000,575583420,5710,5710,5710,5710,0
20230907,171900,575583420,5710,5710,5710,5710,0
20230907,171800,575583420,5710,5710,5710,5710,0
20230907,171700,575583420,5710,5710,5710,5710,0
20230907,171600,575583420,5710,5710,5710,5710,0
20230907,171500,575583420,5710,5710,5710,5710,0
20230907,171400,575583420,5710,5710,5710,5710,0
20230907,171300,575583420,5710,5710,5710,5710,0
20230907,171200,575583420,5710,5710,5710,5710,0
20230907,171100,575583420,5710,5710,5710,5710,0
20230907,171000,575583420,5710,5710,5710,5710,0
20230907,170900,575583420,5710,5710,5710,5710,0
20230907,170800,575583420,5710,5710,5710,5710,0
20230907,170700,575583420,5710,5710,5710,5710,1570
20230907,170600,575583420,5710,5710,5710,5710,0
20230907,170500,575583420,5710,5710,5710,5710,0
20230907,170400,575583420,5710,5710,5710,5710,0
20230907,170300,575583420,5710,5710,5710,5710,0
20230907,170200,575583420,5710,5710,5710,5710,0
20230907,170100,575583420,5710,5710,5710,5710,0
20230907,170000,575583420,5710,5710,5710,5710,0
20230907,165900,575583420,5710,5710,5710,5710,0
20230907,165800,575583420,5710,5710,5710,5710,0
20230907,165700,575583420,5710,5710,5710,5710,0
20230907,165600,575583420,5710,5710,5710,5710,0
20230907,165500,575583420,5710,5710,5710,5710,0
20230907,165400,575583420,5710,5710,5710,5710,0
20230907,165300,575583420,5710,5710,5710,5710,0
20230907,165200,575583420,5710,5710,5710,5710,0
20230907,165100,575583420,5710,5710,5710,5710,0
20230907,165000,575583420,5710,5710,5710,5710,0
20230907,164900,575583420,5710,5710,5710,5710,0
20230907,164800,575583420,5710,5710,5710,5710,0
20230907,164700,575583420,5710,5710,5710,5710,0
20230907,164600,575583420,5710,5710,5710,5710,0
20230907,164500,575583420,5710,5710,5710,5710,0
20230907,164400,575583420,5710,5710,5710,5710,0
20230907,164300,575583420,5710,5710,5710,5710,0
20230907,164200,575583420,5710,5710,5710,5710,0
20230907,164100,575583420,5710,5710,5710,5710,0
20230907,164000,575583420,5710,5710,5710,5710,0
20230907,163900,575583420,5710,5710,5710,5710,0
20230907,163800,575583420,5710,5710,5710,5710,0
20230907,163700,575583420,5710,5710,5710,5710,1570
20230907,163600,575583420,5710,5710,5710,5710,0
20230907,163500,575583420,5710,5710,5710,5710,0
20230907,163400,575583420,5710,5710,5710,5710,0
20230907,163300,575583420,5710,5710,5710,5710,0
20230907,163200,575583420,5710,5710,5710,5710,0
20230907,163100,575583420,5710,5710,5710,5710,0
20230907,163000,575583420,5710,5710,5710,5710,0
20230907,162900,575583420,5710,5710,5710,5710,0
20230907,162800,575583420,5710,5710,5710,5710,0
20230907,162700,575583420,5710,5710,5710,5710,0
20230907,162600,575583420,5710,5710,5710,5710,0
20230907,162500,575583420,5710,5710,5710,5710,0
20230907,162400,575583420,5710,5710,5710,5710,0
20230907,162300,575583420,5710,5710,5710,5710,0
20230907,162200,575583420,5710,5710,5710,5710,0
20230907,162100,575583420,5710,5710,5710,5710,0
20230907,162000,575583420,5710,5710,5710,5710,0
20230907,161900,575583420,5710,5710,5710,5710,0
20230907,161800,575583420,5710,5710,5710,5710,0
20230907,161700,575583420,5710,5710,5710,5710,0
20230907,161600,575583420,5710,5710,5710,5710,0
20230907,161500,575583420,5710,5710,5710,5710,0
20230907,161400,575583420,5710,5710,5710,5710,0
20230907,161300,575583420,5710,5710,5710,5710,0
20230907,161200,575583420,5710,5710,5710,5710,0
20230907,161100,575583420,5710,5710,5710,5710,0
20230907,161000,575583420,5710,5710,5710,5710,0
20230907,160900,575583420,5710,5710,5710,5710,0
20230907,160800,575583420,5710,5710,5710,5710,0
20230907,160700,575583420,5710,5710,5710,5710,1570
20230907,160600,575583420,5710,5710,5710,5710,0
20230907,160500,575583420,5710,5710,5710,5710,0
20230907,160400,575583420,5710,5710,5710,5710,0
20230907,160300,575583420,5710,5710,5710,5710,0
20230907,160200,575583420,5710,5710,5710,5710,0
20230907,160100,575583420,5710,5710,5710,5710,0
20230907,160000,575583420,5710,5710,5710,5710,0
20230907,155900,575583420,5710,5710,5710,5710,0
20230907,155800,575583420,5710,5710,5710,5710,0
20230907,155700,575583420,5710,5710,5710,5710,0
20230907,155600,575583420,5710,5710,5710,5710,0
20230907,155500,575583420,5710,5710,5710,5710,0
20230907,155400,575583420,5710,5710,5710,5710,0
20230907,155300,575583420,5710,5710,5710,5710,0
20230907,155200,575583420,5710,5710,5710,5710,0
20230907,155100,575583420,5710,5710,5710,5710,0
20230907,155000,575583420,5710,5710,5710,5710,0
20230907,154900,575583420,5710,5710,5710,5710,0
20230907,154800,575583420,5710,5710,5710,5710,0
20230907,154700,575583420,5710,5710,5710,5710,0
20230907,154600,575583420,5710,5710,5710,5710,0
20230907,154500,575583420,5710,5710,5710,5710,0
20230907,154400,575583420,5710,5710,5710,5710,0
20230907,154300,575583420,5710,5710,5710,5710,0
20230907,154200,575583420,5710,5710,5710,5710,0
20230907,154100,575583420,5710,5710,5710,5710,0
20230907,154000,575583420,5710,5710,5710,5710,0
20230907,153900,575583420,5710,5710,5710,5710,0
20230907,153800,575583420,5710,5710,5710,5710,0
20230907,153700,575583420,5710,5710,5710,5710,1570
20230907,153600,575583420,5710,5710,5710,5710,0
20230907,153500,575583420,5710,5710,5710,5710,0
20230907,153400,575583420,5710,5710,5710,5710,0
20230907,153300,575583420,5710,5710,5710,5710,0
20230907,153200,575583420,5710,5710,5710,5710,0
20230907,153100,575583420,5710,5710,5710,5710,0
20230907,153000,575583420,5710,5710,5710,5710,1570
20230907,152900,566618720,5710,5710,5710,5710,0
20230907,152800,566618720,5710,5710,5710,5710,0
20230907,152700,566618720,5710,5710,5710,5710,0
20230907,152600,566618720,5710,5710,5710,5710,0
20230907,152500,566618720,5710,5710,5710,5710,0
20230907,152400,566618720,5710,5710,5710,5710,0
20230907,152300,566618720,5710,5710,5710,5710,0
20230907,152200,566618720,5710,5710,5710,5710,0
20230907,152100,566618720,5710,5710,5710,5710,0
20230907,152000,566618720,5710,5710,5710,5710,0
20230907,151900,566618720,5710,5720,5730,5710,978
20230907,151800,561024450,5720,5720,5720,5720,11
20230907,151700,560961530,5720,5710,5720,5710,287
20230907,151600,559319930,5710,5710,5710,5710,2300
20230907,151500,546186930,5710,5700,5710,5700,301
20230907,151400,544471220,5710,5710,5710,5710,17
20230907,151300,544374150,5710,5710,5710,5700,1212
20230907,151200,537454130,5710,5700,5710,5700,1069
20230907,151100,531353210,5700,5710,5710,5700,286
20230907,151000,529720910,5700,5710,5710,5700,3001
20230907,150900,512612090,5700,5700,5700,5700,5000
20230907,150800,484112090,5700,5710,5710,5700,5000
20230907,150700,455611910,5700,5700,5700,5700,11620
20230907,150600,389377910,5700,5700,5710,5700,4502
20230907,150500,363715540,5750,5720,5750,5700,801
20230907,150400,359145350,5760,5730,5760,5700,10057
20230907,150300,301740630,5730,5740,5740,5730,760
20230907,150200,297379220,5760,5760,5760,5760,0
20230907,150100,297379220,5760,5760,5760,5760,0
20230907,150000,297379220,5760,5760,5760,5760,0
20230907,145900,297379220,5760,5760,5760,5760,0
20230907,145800,297379220,5760,5730,5760,5730,254
20230907,145700,295923680,5730,5740,5740,5730,555
20230907,145600,292742960,5740,5740,5740,5740,0
20230907,145500,292742960,5740,5740,5740,5740,97
20230907,145400,292186180,5740,5730,5740,5730,560
20230907,145300,288975780,5740,5740,5740,5740,1445
20230907,145200,280681480,5740,5740,5760,5740,452
20230907,145100,278085960,5760,5760,5760,5760,10
20230907,145000,278028360,5760,5750,5760,5740,352
20230907,144900,276005930,5760,5770,5770,5760,16
20230907,144800,275913640,5750,5750,5750,5750,42
20230907,144700,275672140,5750,5750,5750,5750,302
20230907,144600,273935640,5750,5750,5750,5750,0
20230907,144500,273935640,5750,5750,5750,5750,0
20230907,144400,273935640,5750,5750,5750,5750,0
20230907,144300,273935640,5750,5750,5750,5750,20
20230907,144200,273820640,5750,5750,5750,5750,4
20230907,144100,273797640,5780,5780,5780,5780,0
20230907,144000,273797640,5780,5770,5780,5770,68
20230907,143900,273404990,5750,5750,5750,5750,0
20230907,143800,273404990,5750,5750,5750,5750,0
20230907,143700,273404990,5750,5750,5750,5750,0
20230907,143600,273404990,5750,5750,5750,5750,1000
20230907,143500,267654990,5770,5750,5770,5750,322
20230907,143400,265803050,5750,5750,5750,5750,0
20230907,143300,265803050,5750,5750,5750,5750,0
20230907,143200,265803050,5750,5750,5750,5750,0
20230907,143100,265803050,5750,5750,5750,5750,0
20230907,143000,265803050,5750,5770,5770,5750,251
20230907,142900,264359230,5770,5770,5770,5770,0
20230907,142800,264359230,5770,5770,5770,5770,0
20230907,142700,264359230,5770,5770,5770,5770,0
20230907,142600,264359230,5770,5770,5770,5770,3
20230907,142500,264341920,5770,5770,5770,5770,41
20230907,142400,264105350,5770,5770,5770,5770,0
20230907,142300,264105350,5770,5770,5770,5770,50
20230907,142200,263816850,5760,5760,5760,5760,0
20230907,142100,263816850,5760,5760,5760,5760,50
20230907,142000,263528850,5760,5760,5760,5760,100
20230907,141900,262952850,5760,5760,5760,5760,0
20230907,141800,262952850,5760,5760,5760,5760,11
20230907,141700,262889490,5770,5770,5770,5770,31
20230907,141600,262710620,5770,5770,5770,5770,0
20230907,141500,262710620,5770,5770,5770,5770,20
20230907,141400,262595220,5760,5760,5760,5760,0
20230907,141300,262595220,5760,5760,5760,5760,0
20230907,141200,262595220,5760,5760,5760,5760,0
20230907,141100,262595220,5760,5760,5760,5760,0
20230907,141000,262595220,5760,5760,5760,5760,0
20230907,140900,262595220,5760,5760,5760,5760,10
20230907,140800,262537620,5760,5760,5760,5760,0
20230907,140700,262537620,5760,5760,5760,5760,0
20230907,140600,262537620,5760,5760,5760,5760,1000
20230907,140500,256777620,5770,5770,5770,5770,0
20230907,140400,256777620,5770,5770,5770,5760,584
20230907,140300,253407950,5770,5780,5780,5770,757
20230907,140200,249036660,5780,5780,5780,5780,243
20230907,140100,247632120,5790,5790,5790,5790,29
20230907,140000,247464210,5790,5790,5790,5790,0
20230907,135900,247464210,5790,5790,5790,5790,48
20230907,135800,247186290,5780,5780,5780,5780,0
20230907,135700,247186290,5780,5780,5780,5780,20
20230907,135600,247070690,5770,5770,5770,5770,40
20230907,135500,246839890,5800,5770,5800,5770,52
20230907,135400,246539730,5770,5770,5770,5770,3
20230907,135300,246522420,5770,5770,5770,5770,49
20230907,135200,246239690,5770,5770,5770,5770,0
20230907,135100,246239690,5770,5780,5780,5770,1119
20230907,135000,239772550,5800,5800,5800,5800,0
20230907,134900,239772550,5800,5800,5800,5800,19
20230907,134800,239662350,5800,5800,5800,5800,2
20230907,134700,239650750,5810,5810,5810,5810,3
20230907,134600,239633320,5770,5780,5780,5770,12
20230907,134500,239564070,5810,5810,5810,5810,0
20230907,134400,239564070,5810,5810,5810,5810,0
20230907,134300,239564070,5810,5810,5810,5810,0
20230907,134200,239564070,5810,5810,5810,5810,0
20230907,134100,239564070,5810,5810,5810,5810,0
20230907,134000,239564070,5810,5810,5810,5810,1
20230907,133900,239558260,5810,5810,5810,5810,0
20230907,133800,239558260,5810,5810,5810,5810,0
20230907,133700,239558260,5810,5800,5810,5800,347
20230907,133600,237542210,5760,5760,5760,5750,202
20230907,133500,236379440,5800,5800,5800,5800,0
20230907,133400,236379440,5800,5800,5800,5800,0
20230907,133300,236379440,5800,5800,5800,5800,0
20230907,133200,236379440,5800,5800,5800,5800,87
20230907,133100,235874840,5800,5800,5800,5800,553
20230907,133000,232667440,5800,5800,5800,5800,0
20230907,132900,232667440,5800,5800,5800,5800,0
20230907,132800,232667440,5800,5800,5800,5800,0
20230907,132700,232667440,5800,5800,5800,5800,2
20230907,132600,232655840,5750,5750,5750,5750,0
20230907,132500,232655840,5750,5760,5760,5750,682
20230907,132400,228733350,5800,5800,5800,5800,0
20230907,132300,228733350,5800,5770,5800,5760,703
20230907,132200,224683450,5760,5760,5760,5760,0
20230907,132100,224683450,5760,5760,5760,5760,0
20230907,132000,224683450,5760,5790,5790,5760,921
20230907,131900,219365490,5800,5800,5800,5800,0
20230907,131800,219365490,5800,5800,5800,5800,0
20230907,131700,219365490,5800,5800,5800,5800,7
20230907,131600,219324890,5800,5800,5800,5800,655
20230907,131500,215525890,5800,5800,5800,5800,0
20230907,131400,215525890,5800,5800,5800,5800,33
20230907,131300,215334490,5800,5800,5800,5800,0
20230907,131200,215334490,5800,5800,5800,5800,0
20230907,131100,215334490,5800,5810,5810,5800,80
20230907,131000,214870290,5810,5810,5810,5810,1
20230907,130900,214864480,5800,5800,5800,5800,0
20230907,130800,214864480,5800,5800,5800,5800,0
20230907,130700,214864480,5800,5800,5800,5800,0
20230907,130600,214864480,5800,5800,5800,5800,0
20230907,130500,214864480,5800,5800,5800,5800,0
20230907,130400,214864480,5800,5800,5800,5800,0
20230907,130300,214864480,5800,5800,5800,5800,0
20230907,130200,214864480,5800,5800,5800,5800,35
20230907,130100,214661480,5800,5800,5800,5800,34
20230907,130000,214464280,5820,5820,5820,5820,0
20230907,125900,214464280,5820,5820,5820,5820,0
20230907,125800,214464280,5820,5820,5820,5820,6
20230907,125700,214429360,5820,5820,5820,5820,0
20230907,125600,214429360,5820,5820,5820,5820,34
20230907,125500,214231480,5820,5820,5820,5820,0
20230907,125400,214231480,5820,5820,5820,5820,0
20230907,125300,214231480,5820,5820,5820,5820,0
20230907,125200,214231480,5820,5820,5820,5820,0
20230907,125100,214231480,5820,5820,5820,5820,25
20230907,125000,214085980,5800,5820,5820,5800,22
20230907,124900,213957980,5820,5820,5820,5820,213
20230907,124800,212718320,5820,5820,5820,5820,0
20230907,124700,212718320,5820,5820,5820,5820,0
20230907,124600,212718320,5820,5820,5820,5820,2
20230907,124500,212706680,5820,5820,5820,5820,0
20230907,124400,212706680,5820,5820,5820,5820,0
20230907,124300,212706680,5820,5820,5820,5820,5
20230907,124200,212677580,5820,5820,5820,5820,0
20230907,124100,212677580,5820,5820,5820,5820,1
20230907,124000,212671760,5800,5800,5800,5800,0
20230907,123900,212671760,5800,5800,5800,5800,1
20230907,123800,212665960,5810,5810,5810,5810,0
20230907,123700,212665960,5810,5810,5810,5810,51
20230907,123600,212369650,5820,5820,5820,5820,0
20230907,123500,212369650,5820,5820,5820,5820,0
20230907,123400,212369650,5820,5820,5820,5820,0
20230907,123300,212369650,5820,5820,5820,5820,1
20230907,123200,212363830,5820,5820,5820,5820,0
20230907,123100,212363830,5820,5820,5820,5820,0
20230907,123000,212363830,5820,5820,5820,5820,0
20230907,122900,212363830,5820,5820,5820,5820,0
20230907,122800,212363830,5820,5810,5820,5810,85
20230907,122700,211869970,5810,5810,5810,5810,0
20230907,122600,211869970,5810,5810,5810,5810,0
20230907,122500,211869970,5810,5810,5810,5810,0
20230907,122400,211869970,5810,5810,5810,5810,0
20230907,122300,211869970,5810,5810,5810,5810,0
20230907,122200,211869970,5810,5810,5810,5810,10
20230907,122100,211811870,5810,5810,5810,5810,0
20230907,122000,211811870,5810,5810,5810,5810,0
20230907,121900,211811870,5810,5810,5810,5810,0
20230907,121800,211811870,5810,5810,5810,5810,9
20230907,121700,211759580,5810,5810,5810,5810,0
20230907,121600,211759580,5810,5810,5810,5810,0
20230907,121500,211759580,5810,5810,5810,5810,3
20230907,121400,211742150,5760,5780,5780,5760,1405
20230907,121300,203645520,5800,5800,5800,5800,1
20230907,121200,203639720,5810,5810,5810,5800,30
20230907,121100,203465610,5810,5810,5810,5810,33
20230907,121000,203273880,5810,5810,5810,5810,10
20230907,120900,203215780,5770,5770,5770,5770,0
20230907,120800,203215780,5770,5770,5770,5770,0
20230907,120700,203215780,5770,5770,5770,5770,0
20230907,120600,203215780,5770,5770,5770,5770,0
20230907,120500,203215780,5770,5770,5770,5770,30
20230907,120400,203042680,5760,5780,5780,5760,257
20230907,120300,201559660,5820,5820,5820,5820,0
20230907,120200,201559660,5820,5820,5820,5820,0
20230907,120100,201559660,5820,5820,5820,5820,0
20230907,120000,201559660,5820,5820,5820,5820,0
20230907,115900,201559660,5820,5820,5820,5820,0
20230907,115800,201559660,5820,5820,5820,5820,0
20230907,115700,201559660,5820,5820,5820,5820,0
20230907,115600,201559660,5820,5820,5820,5820,0
20230907,115500,201559660,5820,5820,5820,5820,2
20230907,115400,201548020,5830,5830,5830,5830,0
20230907,115300,201548020,5830,5830,5830,5830,0
20230907,115200,201548020,5830,5830,5830,5830,0
20230907,115100,201548020,5830,5830,5830,5830,0
20230907,115000,201548020,5830,5830,5830,5830,0
20230907,114900,201548020,5830,5830,5830,5830,0
20230907,114800,201548020,5830,5830,5830,5830,0
20230907,114700,201548020,5830,5830,5830,5830,0
20230907,114600,201548020,5830,5830,5830,5830,0
20230907,114500,201548020,5830,5830,5830,5830,0
20230907,114400,201548020,5830,5800,5830,5760,886
20230907,114300,196430630,5820,5820,5820,5820,0
20230907,114200,196430630,5820,5820,5820,5820,0
20230907,114100,196430630,5820,5820,5820,5820,0
20230907,114000,196430630,5820,5820,5820,5820,0
20230907,113900,196430630,5820,5820,5820,5820,3
20230907,113800,196413170,5820,5820,5820,5820,3
20230907,113700,196395710,5820,5820,5820,5820,0
20230907,113600,196395710,5820,5820,5820,5820,50
20230907,113500,196104710,5820,5820,5820,5820,65
20230907,113400,195726410,5820,5790,5820,5790,292
20230907,113300,194032910,5800,5800,5800,5800,0
20230907,113200,194032910,5800,5800,5800,5800,0
20230907,113100,194032910,5800,5800,5800,5800,0
20230907,113000,194032910,5800,5800,5800,5800,0
20230907,112900,194032910,5800,5800,5800,5800,26
20230907,112800,193882110,5780,5780,5780,5780,30
20230907,112700,193708710,5780,5780,5780,5780,0
20230907,112600,193708710,5780,5780,5780,5780,100
20230907,112500,193130710,5800,5800,5800,5800,0
20230907,112400,193130710,5800,5800,5800,5800,0
20230907,112300,193130710,5800,5800,5800,5800,0
20230907,112200,193130710,5800,5800,5800,5800,0
20230907,112100,193130710,5800,5800,5800,5800,0
20230907,112000,193130710,5800,5800,5800,5800,0
20230907,111900,193130710,5800,5770,5800,5760,5542
20230907,111800,161157340,5770,5770,5770,5770,10
20230907,111700,161099640,5780,5780,5780,5780,400
20230907,111600,158787640,5780,5780,5780,5780,250
20230907,111500,157342640,5780,5800,5800,5780,346
20230907,111400,155342550,5780,5780,5780,5780,0
20230907,111300,155342550,5780,5780,5780,5780,0
20230907,111200,155342550,5780,5790,5790,5780,854
20230907,111100,150405520,5790,5790,5790,5790,0
20230907,111000,150405520,5790,5790,5790,5790,0
20230907,110900,150405520,5790,5790,5790,5790,0
20230907,110800,150405520,5790,5790,5790,5790,0
20230907,110700,150405520,5790,5790,5790,5790,0
20230907,110600,150405520,5790,5790,5790,5790,0
20230907,110500,150405520,5790,5790,5790,5790,0
20230907,110400,150405520,5790,5790,5790,5790,0
20230907,110300,150405520,5790,5790,5790,5790,110
20230907,110200,149768620,5790,5790,5790,5790,0
20230907,110100,149768620,5790,5790,5790,5790,400
20230907,110000,147452620,5790,5790,5790,5790,0
20230907,105900,147452620,5790,5790,5790,5790,100
20230907,105800,146873620,5790,5800,5800,5790,143
20230907,105700,146045610,5790,5790,5790,5790,0
20230907,105600,146045610,5790,5790,5790,5790,0
20230907,105500,146045610,5790,5800,5800,5790,231
20230907,105400,144707860,5830,5830,5830,5830,1
20230907,105300,144702030,5790,5790,5790,5790,0
20230907,105200,144702030,5790,5790,5790,5790,0
20230907,105100,144702030,5790,5820,5820,5790,257
20230907,105000,143211700,5820,5820,5820,5820,0
20230907,104900,143211700,5820,5820,5820,5820,0
20230907,104800,143211700,5820,5820,5820,5820,10
20230907,104700,143153500,5830,5830,5830,5830,1
20230907,104600,143147670,5790,5800,5800,5790,149
20230907,104500,142284710,5790,5790,5790,5790,0
20230907,104400,142284710,5790,5790,5790,5790,0
20230907,104300,142284710,5790,5800,5800,5790,720
20230907,104200,138110870,5800,5810,5810,5800,3101
20230907,104100,120124980,5810,5810,5810,5810,71
20230907,104000,119712470,5800,5800,5800,5800,0
20230907,103900,119712470,5800,5810,5810,5800,104
20230907,103800,119108670,5830,5830,5830,5830,11
20230907,103700,119044540,5800,5800,5800,5800,100
20230907,103600,118464540,5810,5810,5810,5810,333
20230907,103500,116529810,5810,5830,5830,5810,215
20230907,103400,115280190,5810,5810,5810,5810,0
20230907,103300,115280190,5810,5810,5810,5810,24
20230907,103200,115140750,5810,5810,5810,5810,186
20230907,103100,114060090,5810,5810,5810,5810,700
20230907,103000,109993090,5840,5840,5840,5840,0
20230907,102900,109993090,5840,5840,5840,5840,0
20230907,102800,109993090,5840,5840,5840,5840,0
20230907,102700,109993090,5840,5840,5840,5840,300
20230907,102600,108241090,5840,5840,5840,5840,0
20230907,102500,108241090,5840,5840,5840,5840,0
20230907,102400,108241090,5840,5840,5840,5840,0
20230907,102300,108241090,5840,5840,5840,5840,64
20230907,102200,107867330,5810,5810,5810,5810,0
20230907,102100,107867330,5810,5820,5820,5810,284
20230907,102000,106217280,5820,5820,5820,5820,213
20230907,101900,104977620,5820,5820,5820,5820,0
20230907,101800,104977620,5820,5820,5820,5820,75
20230907,101700,104541120,5820,5820,5820,5820,8
20230907,101600,104494560,5830,5830,5830,5830,58
20230907,101500,104156420,5800,5800,5800,5800,0
20230907,101400,104156420,5800,5840,5840,5800,5121
20230907,101300,74370870,5840,5840,5840,5840,0
20230907,101200,74370870,5840,5840,5840,5840,100
20230907,101100,73786870,5840,5840,5840,5840,0
20230907,101000,73786870,5840,5840,5840,5840,0
20230907,100900,73786870,5840,5840,5840,5840,62
20230907,100800,73424790,5840,5840,5840,5840,101
20230907,100700,72834950,5840,5840,5840,5840,0
20230907,100600,72834950,5840,5840,5840,5840,0
20230907,100500,72834950,5840,5840,5840,5840,99
20230907,100400,72256790,5820,5820,5820,5820,0
20230907,100300,72256790,5820,5820,5820,5820,0
20230907,100200,72256790,5820,5820,5820,5820,66
20230907,100100,71872670,5830,5830,5830,5830,150
20230907,100000,70998170,5820,5820,5820,5820,0
20230907,095900,70998170,5820,5830,5830,5820,555
20230907,095800,67764470,5830,5840,5840,5830,571
20230907,095700,64435530,5840,5840,5840,5840,37
20230907,095600,64219450,5850,5850,5850,5850,0
20230907,095500,64219450,5850,5830,5850,5830,7
20230907,095400,64178600,5840,5830,5840,5830,201
20230907,095300,63005770,5850,5850,5850,5830,2186
20230907,095200,50221430,5860,5860,5860,5860,0
20230907,095100,50221430,5860,5860,5860,5860,112
20230907,095000,49565110,5900,5900,5900,5900,0
20230907,094900,49565110,5900,5900,5900,5900,0
20230907,094800,49565110,5900,5900,5900,5900,0
20230907,094700,49565110,5900,5900,5900,5900,0
20230907,094600,49565110,5900,5900,5900,5900,42
20230907,094500,49317310,5900,5900,5900,5900,0
20230907,094400,49317310,5900,5860,5900,5860,2000
20230907,094300,37536950,5860,5860,5860,5860,2
20230907,094200,37525230,5860,5860,5860,5860,278
20230907,094100,35896150,5870,5870,5870,5870,0
20230907,094000,35896150,5870,5870,5870,5870,462
20230907,093900,33184210,5880,5880,5880,5880,10
20230907,093800,33125410,5880,5880,5880,5880,0
20230907,093700,33125410,5880,5880,5880,5880,123
20230907,093600,32402170,5900,5900,5900,5900,0
20230907,093500,32402170,5900,5900,5900,5900,0
20230907,093400,32402170,5900,5900,5900,5900,0
20230907,093300,32402170,5900,5880,5900,5880,18
20230907,093200,32295990,5900,5900,5900,5900,1
20230907,093100,32290090,5900,5900,5900,5900,3
20230907,093000,32272390,5880,5880,5880,5880,73
20230907,092900,31843150,5890,5890,5890,5890,42
20230907,092800,31595770,5890,5890,5890,5890,0
20230907,092700,31595770,5890,5890,5890,5890,10
20230907,092600,31536870,5910,5910,5910,5910,0
20230907,092500,31536870,5910,5910,5910,5910,30
20230907,092400,31359570,5870,5870,5870,5870,0
20230907,092300,31359570,5870,5870,5870,5870,201
20230907,092200,30179700,5870,5890,5890,5860,593
20230907,092100,26702140,5900,5920,5920,5900,21
20230907,092000,26578220,5920,5920,5920,5920,4
20230907,091900,26554540,5920,5920,5920,5920,0
20230907,091800,26554540,5920,5920,5920,5920,25
20230907,091700,26406540,5920,5920,5920,5920,10
20230907,091600,26347340,5870,5880,5880,5870,300
20230907,091500,24585720,5910,5900,5910,5900,60
20230907,091400,24231220,5900,5900,5900,5900,0
20230907,091300,24231220,5900,5900,5900,5900,21
20230907,091200,24107320,5900,5900,5900,5900,50
20230907,091100,23812320,5910,5910,5910,5910,0
20230907,091000,23812320,5910,5910,5910,5910,1
20230907,090900,23806410,5910,5910,5910,5910,0
20230907,090800,23806410,5910,5910,5910,5910,0
20230907,090700,23806410,5910,5910,5910,5910,86
20230907,090600,23298150,5870,5910,5910,5870,402
20230907,090500,20937930,5910,5890,5910,5870,1318
20230907,090400,13192340,5900,5880,5900,5880,556
20230907,090300,9917120,5880,5880,5880,5880,11
20230907,090200,9852440,5880,5890,5890,5880,701
20230907,090100,5726270,5890,5900,5900,5890,51
20230907,090000,5425380,5910,5910,5910,5910,918